Cloetta AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	25.820	26.060	25.680	25.860	20.938	656,375
2022-04-04	26.260	26.340	25.840	25.840	20.922	619,390
2022-04-01	25.800	26.160	25.640	26.040	21.084	938,690
2022-03-31	26.000	26.000	25.520	25.740	20.841	521,777
2022-03-30	25.900	25.980	25.340	25.940	21.003	906,058
2022-03-29	26.080	26.080	25.380	25.900	20.970	1,088,370
2022-03-28	25.120	26.140	24.880	26.040	21.084	2,010,239
2022-03-25	24.100	24.300	23.960	24.300	19.675	357,188
2022-03-24	23.720	24.020	23.620	23.900	19.351	673,300
2022-03-23	24.200	24.240	23.700	23.720	19.205	546,704
2022-03-22	23.880	24.460	23.860	24.200	19.594	717,758
2022-03-21	23.960	24.140	23.780	23.880	19.335	417,450
2022-03-18	24.000	24.240	23.880	24.040	19.464	615,078
2022-03-17	24.000	24.180	23.760	24.000	19.432	789,262
2022-03-16	23.580	23.960	23.580	23.800	19.270	653,120
2022-03-15	24.000	24.000	23.440	23.440	18.979	506,777
2022-03-14	23.680	24.080	23.600	24.040	19.464	594,982
2022-03-11	22.920	23.500	22.920	23.340	18.898	783,853
2022-03-10	23.000	23.100	22.760	22.860	18.509	549,632
2022-03-09	23.120	23.220	22.820	23.020	18.638	914,281
2022-03-08	22.020	22.840	22.000	22.740	18.412	816,355
2022-03-07	22.120	22.720	21.840	22.460	18.185	1,128,607
2022-03-04	22.900	23.020	22.680	22.820	18.477	764,124
2022-03-03	23.500	23.560	22.920	22.920	18.558	542,064
2022-03-02	23.000	23.720	22.720	23.520	19.043	772,716
2022-03-01	23.720	24.000	23.320	23.320	18.881	692,205
2022-02-28	23.220	23.960	23.140	23.840	19.302	1,178,836
2022-02-25	23.220	23.540	22.840	23.520	19.043	844,760
2022-02-24	23.000	23.400	22.720	23.000	18.622	1,050,992
2022-02-23	24.100	24.280	23.640	23.700	19.189	432,428
2022-02-22	23.460	24.020	23.300	23.920	19.367	1,060,324
2022-02-21	24.460	24.500	23.740	23.980	19.416	646,015
2022-02-18	24.840	24.960	24.320	24.420	19.772	757,285
2022-02-17	25.600	25.640	24.740	24.740	20.031	528,561
2022-02-16	25.740	25.740	25.360	25.480	20.630	407,167
2022-02-15	25.440	25.580	25.020	25.480	20.630	1,142,114
2022-02-14	25.120	25.440	24.660	25.360	20.533	1,889,383
2022-02-11	24.980	25.140	24.700	25.120	20.339	336,528
2022-02-10	24.940	25.000	24.720	24.960	20.209	546,127
2022-02-09	24.400	24.920	24.400	24.800	20.080	985,178
2022-02-08	24.600	24.760	24.240	24.300	19.675	783,936
2022-02-07	24.440	24.780	24.420	24.620	19.934	470,561
2022-02-04	24.660	24.720	24.100	24.200	19.594	488,089
2022-02-03	24.700	24.780	24.480	24.560	19.885	551,700
2022-02-02	24.600	24.880	24.560	24.640	19.950	522,149
2022-02-01	24.800	25.000	24.460	24.600	19.918	887,377
2022-01-31	24.820	25.280	24.360	24.540	19.869	1,205,680
2022-01-28	24.260	24.640	23.660	24.640	19.950	3,452,988
2022-01-27	23.900	24.400	23.720	24.280	19.659	827,298
2022-01-26	23.880	24.160	23.660	24.020	19.448	816,175
2022-01-25	24.020	24.180	23.600	23.700	19.189	794,039
2022-01-24	24.500	24.500	23.800	23.940	19.383	832,365
2022-01-21	24.500	24.580	24.360	24.560	19.885	638,516
2022-01-20	24.860	24.860	24.420	24.540	19.869	579,775
2022-01-19	24.840	24.920	24.500	24.640	19.950	400,668
2022-01-18	24.560	24.760	24.320	24.760	20.047	700,760
2022-01-17	24.840	24.920	24.540	24.560	19.885	614,652
2022-01-14	24.940	24.940	24.620	24.860	20.128	711,358
2022-01-13	24.900	25.040	24.680	24.940	20.193	463,743
2022-01-12	25.200	25.220	24.760	24.760	20.047	857,687

← NewerPage 20 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-22	1.4000 SEK
2025-04-11	1.1000 SEK
2024-04-10	1.0000 SEK
2023-04-05	1.0000 SEK
2022-04-07	1.0000 SEK
2021-04-07	0.7500 SEK
2020-11-04	0.5000 SEK
2019-04-05	1.0000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.